ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/246720/min/candle-20240307.csv

711 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,204800,2648637770,7000,7000,7000,7000,3325
20240307,204700,2648637770,7000,7000,7000,7000,0
20240307,204600,2648637770,7000,7000,7000,7000,0
20240307,204500,2648637770,7000,7000,7000,7000,0
20240307,204400,2648637770,7000,7000,7000,7000,0
20240307,204300,2648637770,7000,7000,7000,7000,0
20240307,204200,2648637770,7000,7000,7000,7000,0
20240307,204100,2648637770,7000,7000,7000,7000,0
20240307,204000,2648637770,7000,7000,7000,7000,0
20240307,203900,2648637770,7000,7000,7000,7000,0
20240307,203800,2648637770,7000,7000,7000,7000,0
20240307,203700,2648637770,7000,7000,7000,7000,0
20240307,203600,2648637770,7000,7000,7000,7000,0
20240307,203500,2648637770,7000,7000,7000,7000,0
20240307,203400,2648637770,7000,7000,7000,7000,0
20240307,203300,2648637770,7000,7000,7000,7000,0
20240307,203200,2648637770,7000,7000,7000,7000,0
20240307,203100,2648637770,7000,7000,7000,7000,0
20240307,203000,2648637770,7000,7000,7000,7000,0
20240307,202900,2648637770,7000,7000,7000,7000,0
20240307,202800,2648637770,7000,7000,7000,7000,0
20240307,202700,2648637770,7000,7000,7000,7000,0
20240307,202600,2648637770,7000,7000,7000,7000,0
20240307,202500,2648637770,7000,7000,7000,7000,0
20240307,202400,2648637770,7000,7000,7000,7000,0
20240307,202300,2648637770,7000,7000,7000,7000,0
20240307,202200,2648637770,7000,7000,7000,7000,0
20240307,202100,2648637770,7000,7000,7000,7000,0
20240307,202000,2648637770,7000,7000,7000,7000,0
20240307,201900,2648637770,7000,7000,7000,7000,0
20240307,201800,2648637770,7000,7000,7000,7000,3325
20240307,201700,2648637770,7000,7000,7000,7000,0
20240307,201600,2648637770,7000,7000,7000,7000,0
20240307,201500,2648637770,7000,7000,7000,7000,0
20240307,201400,2648637770,7000,7000,7000,7000,0
20240307,201300,2648637770,7000,7000,7000,7000,0
20240307,201200,2648637770,7000,7000,7000,7000,0
20240307,201100,2648637770,7000,7000,7000,7000,0
20240307,201000,2648637770,7000,7000,7000,7000,0
20240307,200900,2648637770,7000,7000,7000,7000,0
20240307,200800,2648637770,7000,7000,7000,7000,0
20240307,200700,2648637770,7000,7000,7000,7000,0
20240307,200600,2648637770,7000,7000,7000,7000,0
20240307,200500,2648637770,7000,7000,7000,7000,0
20240307,200400,2648637770,7000,7000,7000,7000,0
20240307,200300,2648637770,7000,7000,7000,7000,0
20240307,200200,2648637770,7000,7000,7000,7000,0
20240307,200100,2648637770,7000,7000,7000,7000,0
20240307,200000,2648637770,7000,7000,7000,7000,0
20240307,195900,2648637770,7000,7000,7000,7000,0
20240307,195800,2648637770,7000,7000,7000,7000,0
20240307,195700,2648637770,7000,7000,7000,7000,0
20240307,195600,2648637770,7000,7000,7000,7000,0
20240307,195500,2648637770,7000,7000,7000,7000,0
20240307,195400,2648637770,7000,7000,7000,7000,0
20240307,195300,2648637770,7000,7000,7000,7000,0
20240307,195200,2648637770,7000,7000,7000,7000,0
20240307,195100,2648637770,7000,7000,7000,7000,0
20240307,195000,2648637770,7000,7000,7000,7000,0
20240307,194900,2648637770,7000,7000,7000,7000,0
20240307,194800,2648637770,7000,7000,7000,7000,3325
20240307,194700,2648637770,7000,7000,7000,7000,0
20240307,194600,2648637770,7000,7000,7000,7000,0
20240307,194500,2648637770,7000,7000,7000,7000,0
20240307,194400,2648637770,7000,7000,7000,7000,0
20240307,194300,2648637770,7000,7000,7000,7000,0
20240307,194200,2648637770,7000,7000,7000,7000,0
20240307,194100,2648637770,7000,7000,7000,7000,0
20240307,194000,2648637770,7000,7000,7000,7000,0
20240307,193900,2648637770,7000,7000,7000,7000,0
20240307,193800,2648637770,7000,7000,7000,7000,0
20240307,193700,2648637770,7000,7000,7000,7000,0
20240307,193600,2648637770,7000,7000,7000,7000,0
20240307,193500,2648637770,7000,7000,7000,7000,0
20240307,193400,2648637770,7000,7000,7000,7000,0
20240307,193300,2648637770,7000,7000,7000,7000,0
20240307,193200,2648637770,7000,7000,7000,7000,0
20240307,193100,2648637770,7000,7000,7000,7000,0
20240307,193000,2648637770,7000,7000,7000,7000,0
20240307,192900,2648637770,7000,7000,7000,7000,0
20240307,192800,2648637770,7000,7000,7000,7000,0
20240307,192700,2648637770,7000,7000,7000,7000,0
20240307,192600,2648637770,7000,7000,7000,7000,0
20240307,192500,2648637770,7000,7000,7000,7000,0
20240307,192400,2648637770,7000,7000,7000,7000,0
20240307,192300,2648637770,7000,7000,7000,7000,0
20240307,192200,2648637770,7000,7000,7000,7000,0
20240307,192100,2648637770,7000,7000,7000,7000,0
20240307,192000,2648637770,7000,7000,7000,7000,0
20240307,191900,2648637770,7000,7000,7000,7000,0
20240307,191800,2648637770,7000,7000,7000,7000,3325
20240307,191700,2648637770,7000,7000,7000,7000,0
20240307,191600,2648637770,7000,7000,7000,7000,0
20240307,191500,2648637770,7000,7000,7000,7000,0
20240307,191400,2648637770,7000,7000,7000,7000,0
20240307,191300,2648637770,7000,7000,7000,7000,0
20240307,191200,2648637770,7000,7000,7000,7000,0
20240307,191100,2648637770,7000,7000,7000,7000,0
20240307,191000,2648637770,7000,7000,7000,7000,0
20240307,190900,2648637770,7000,7000,7000,7000,0
20240307,190800,2648637770,7000,7000,7000,7000,0
20240307,190700,2648637770,7000,7000,7000,7000,0
20240307,190600,2648637770,7000,7000,7000,7000,0
20240307,190500,2648637770,7000,7000,7000,7000,0
20240307,190400,2648637770,7000,7000,7000,7000,0
20240307,190300,2648637770,7000,7000,7000,7000,0
20240307,190200,2648637770,7000,7000,7000,7000,0
20240307,190100,2648637770,7000,7000,7000,7000,0
20240307,190000,2648637770,7000,7000,7000,7000,0
20240307,185900,2648637770,7000,7000,7000,7000,0
20240307,185800,2648637770,7000,7000,7000,7000,0
20240307,185700,2648637770,7000,7000,7000,7000,0
20240307,185600,2648637770,7000,7000,7000,7000,0
20240307,185500,2648637770,7000,7000,7000,7000,0
20240307,185400,2648637770,7000,7000,7000,7000,0
20240307,185300,2648637770,7000,7000,7000,7000,0
20240307,185200,2648637770,7000,7000,7000,7000,0
20240307,185100,2648637770,7000,7000,7000,7000,0
20240307,185000,2648637770,7000,7000,7000,7000,0
20240307,184900,2648637770,7000,7000,7000,7000,0
20240307,184800,2648637770,7000,7000,7000,7000,3325
20240307,184700,2648637770,7000,7000,7000,7000,0
20240307,184600,2648637770,7000,7000,7000,7000,0
20240307,184500,2648637770,7000,7000,7000,7000,0
20240307,184400,2648637770,7000,7000,7000,7000,0
20240307,184300,2648637770,7000,7000,7000,7000,0
20240307,184200,2648637770,7000,7000,7000,7000,0
20240307,184100,2648637770,7000,7000,7000,7000,0
20240307,184000,2648637770,7000,7000,7000,7000,0
20240307,183900,2648637770,7000,7000,7000,7000,0
20240307,183800,2648637770,7000,7000,7000,7000,0
20240307,183700,2648637770,7000,7000,7000,7000,0
20240307,183600,2648637770,7000,7000,7000,7000,0
20240307,183500,2648637770,7000,7000,7000,7000,0
20240307,183400,2648637770,7000,7000,7000,7000,0
20240307,183300,2648637770,7000,7000,7000,7000,0
20240307,183200,2648637770,7000,7000,7000,7000,0
20240307,183100,2648637770,7000,7000,7000,7000,0
20240307,183000,2648637770,7000,7000,7000,7000,0
20240307,182900,2648637770,7000,7000,7000,7000,0
20240307,182800,2648637770,7000,7000,7000,7000,0
20240307,182700,2648637770,7000,7000,7000,7000,0
20240307,182600,2648637770,7000,7000,7000,7000,0
20240307,182500,2648637770,7000,7000,7000,7000,0
20240307,182400,2648637770,7000,7000,7000,7000,0
20240307,182300,2648637770,7000,7000,7000,7000,0
20240307,182200,2648637770,7000,7000,7000,7000,0
20240307,182100,2648637770,7000,7000,7000,7000,0
20240307,182000,2648637770,7000,7000,7000,7000,0
20240307,181900,2648637770,7000,7000,7000,7000,0
20240307,181800,2648637770,7000,7000,7000,7000,3325
20240307,181700,2648637770,7000,7000,7000,7000,0
20240307,181600,2648637770,7000,7000,7000,7000,0
20240307,181500,2648637770,7000,7000,7000,7000,0
20240307,181400,2648637770,7000,7000,7000,7000,0
20240307,181300,2648637770,7000,7000,7000,7000,0
20240307,181200,2648637770,7000,7000,7000,7000,0
20240307,181100,2648637770,7000,7000,7000,7000,0
20240307,181000,2648637770,7000,7000,7000,7000,0
20240307,180900,2648637770,7000,7000,7000,7000,0
20240307,180800,2648637770,7000,7000,7000,7000,0
20240307,180700,2648637770,7000,7000,7000,7000,0
20240307,180600,2648637770,7000,7000,7000,7000,0
20240307,180500,2648637770,7000,7000,7000,7000,0
20240307,180400,2648637770,7000,7000,7000,7000,0
20240307,180300,2648637770,7000,7000,7000,7000,0
20240307,180200,2648637770,7000,7000,7000,7000,0
20240307,180100,2648637770,7000,7000,7000,7000,0
20240307,180000,2648637770,7000,7000,7000,7000,0
20240307,175900,2648637770,7000,7000,7000,7000,0
20240307,175800,2648637770,7000,7000,7000,7000,0
20240307,175700,2648637770,7000,7000,7000,7000,0
20240307,175600,2648637770,7000,7000,7000,7000,0
20240307,175500,2648637770,7000,7000,7000,7000,0
20240307,175400,2648637770,7000,7000,7000,7000,0
20240307,175300,2648637770,7000,7000,7000,7000,0
20240307,175200,2648637770,7000,7000,7000,7000,0
20240307,175100,2648637770,7000,7000,7000,7000,0
20240307,175000,2648637770,7000,7000,7000,7000,0
20240307,174900,2648637770,7000,7000,7000,7000,0
20240307,174800,2648637770,7000,7000,7000,7000,3325
20240307,174700,2648637770,7000,7000,7000,7000,0
20240307,174600,2648637770,7000,7000,7000,7000,0
20240307,174500,2648637770,7000,7000,7000,7000,0
20240307,174400,2648637770,7000,7000,7000,7000,0
20240307,174300,2648637770,7000,7000,7000,7000,0
20240307,174200,2648637770,7000,7000,7000,7000,0
20240307,174100,2648637770,7000,7000,7000,7000,0
20240307,174000,2648637770,7000,7000,7000,7000,0
20240307,173900,2648637770,7000,7000,7000,7000,0
20240307,173800,2648637770,7000,7000,7000,7000,0
20240307,173700,2648637770,7000,7000,7000,7000,0
20240307,173600,2648637770,7000,7000,7000,7000,0
20240307,173500,2648637770,7000,7000,7000,7000,0
20240307,173400,2648637770,7000,7000,7000,7000,0
20240307,173300,2648637770,7000,7000,7000,7000,0
20240307,173200,2648637770,7000,7000,7000,7000,0
20240307,173100,2648637770,7000,7000,7000,7000,0
20240307,173000,2648637770,7000,7000,7000,7000,0
20240307,172900,2648637770,7000,7000,7000,7000,0
20240307,172800,2648637770,7000,7000,7000,7000,0
20240307,172700,2648637770,7000,7000,7000,7000,0
20240307,172600,2648637770,7000,7000,7000,7000,0
20240307,172500,2648637770,7000,7000,7000,7000,0
20240307,172400,2648637770,7000,7000,7000,7000,0
20240307,172300,2648637770,7000,7000,7000,7000,0
20240307,172200,2648637770,7000,7000,7000,7000,0
20240307,172100,2648637770,7000,7000,7000,7000,0
20240307,172000,2648637770,7000,7000,7000,7000,0
20240307,171900,2648637770,7000,7000,7000,7000,0
20240307,171800,2648637770,7000,7000,7000,7000,3325
20240307,171700,2648637770,7000,7000,7000,7000,0
20240307,171600,2648637770,7000,7000,7000,7000,0
20240307,171500,2648637770,7000,7000,7000,7000,0
20240307,171400,2648637770,7000,7000,7000,7000,0
20240307,171300,2648637770,7000,7000,7000,7000,0
20240307,171200,2648637770,7000,7000,7000,7000,0
20240307,171100,2648637770,7000,7000,7000,7000,0
20240307,171000,2648637770,7000,7000,7000,7000,0
20240307,170900,2648637770,7000,7000,7000,7000,0
20240307,170800,2648637770,7000,7000,7000,7000,0
20240307,170700,2648637770,7000,7000,7000,7000,0
20240307,170600,2648637770,7000,7000,7000,7000,0
20240307,170500,2648637770,7000,7000,7000,7000,0
20240307,170400,2648637770,7000,7000,7000,7000,0
20240307,170300,2648637770,7000,7000,7000,7000,0
20240307,170200,2648637770,7000,7000,7000,7000,0
20240307,170100,2648637770,7000,7000,7000,7000,0
20240307,170000,2648637770,7000,7000,7000,7000,0
20240307,165900,2648637770,7000,7000,7000,7000,0
20240307,165800,2648637770,7000,7000,7000,7000,0
20240307,165700,2648637770,7000,7000,7000,7000,0
20240307,165600,2648637770,7000,7000,7000,7000,0
20240307,165500,2648637770,7000,7000,7000,7000,0
20240307,165400,2648637770,7000,7000,7000,7000,0
20240307,165300,2648637770,7000,7000,7000,7000,0
20240307,165200,2648637770,7000,7000,7000,7000,0
20240307,165100,2648637770,7000,7000,7000,7000,0
20240307,165000,2648637770,7000,7000,7000,7000,0
20240307,164900,2648637770,7000,7000,7000,7000,0
20240307,164800,2648637770,7000,7000,7000,7000,3325
20240307,164700,2648637770,7000,7000,7000,7000,0
20240307,164600,2648637770,7000,7000,7000,7000,0
20240307,164500,2648637770,7000,7000,7000,7000,0
20240307,164400,2648637770,7000,7000,7000,7000,0
20240307,164300,2648637770,7000,7000,7000,7000,0
20240307,164200,2648637770,7000,7000,7000,7000,0
20240307,164100,2648637770,7000,7000,7000,7000,0
20240307,164000,2648637770,7000,7000,7000,7000,0
20240307,163900,2648637770,7000,7000,7000,7000,0
20240307,163800,2648637770,7000,7000,7000,7000,0
20240307,163700,2648637770,7000,7000,7000,7000,0
20240307,163600,2648637770,7000,7000,7000,7000,0
20240307,163500,2648637770,7000,7000,7000,7000,0
20240307,163400,2648637770,7000,7000,7000,7000,0
20240307,163300,2648637770,7000,7000,7000,7000,0
20240307,163200,2648637770,7000,7000,7000,7000,0
20240307,163100,2648637770,7000,7000,7000,7000,0
20240307,163000,2648637770,7000,7000,7000,7000,0
20240307,162900,2648637770,7000,7000,7000,7000,0
20240307,162800,2648637770,7000,7000,7000,7000,0
20240307,162700,2648637770,7000,7000,7000,7000,0
20240307,162600,2648637770,7000,7000,7000,7000,0
20240307,162500,2648637770,7000,7000,7000,7000,0
20240307,162400,2648637770,7000,7000,7000,7000,0
20240307,162300,2648637770,7000,7000,7000,7000,0
20240307,162200,2648637770,7000,7000,7000,7000,0
20240307,162100,2648637770,7000,7000,7000,7000,0
20240307,162000,2648637770,7000,7000,7000,7000,0
20240307,161900,2648637770,7000,7000,7000,7000,0
20240307,161800,2648637770,7000,7000,7000,7000,3325
20240307,161700,2648637770,7000,7000,7000,7000,0
20240307,161600,2648637770,7000,7000,7000,7000,0
20240307,161500,2648637770,7000,7000,7000,7000,0
20240307,161400,2648637770,7000,7000,7000,7000,0
20240307,161300,2648637770,7000,7000,7000,7000,0
20240307,161200,2648637770,7000,7000,7000,7000,0
20240307,161100,2648637770,7000,7000,7000,7000,0
20240307,161000,2648637770,7000,7000,7000,7000,0
20240307,160900,2648637770,7000,7000,7000,7000,0
20240307,160800,2648637770,7000,7000,7000,7000,0
20240307,160700,2648637770,7000,7000,7000,7000,0
20240307,160600,2648637770,7000,7000,7000,7000,0
20240307,160500,2648637770,7000,7000,7000,7000,0
20240307,160400,2648637770,7000,7000,7000,7000,0
20240307,160300,2648637770,7000,7000,7000,7000,0
20240307,160200,2648637770,7000,7000,7000,7000,0
20240307,160100,2648637770,7000,7000,7000,7000,0
20240307,160000,2648637770,7000,7000,7000,7000,0
20240307,155900,2648637770,7000,7000,7000,7000,0
20240307,155800,2648637770,7000,7000,7000,7000,0
20240307,155700,2648637770,7000,7000,7000,7000,0
20240307,155600,2648637770,7000,7000,7000,7000,0
20240307,155500,2648637770,7000,7000,7000,7000,0
20240307,155400,2648637770,7000,7000,7000,7000,0
20240307,155300,2648637770,7000,7000,7000,7000,0
20240307,155200,2648637770,7000,7000,7000,7000,0
20240307,155100,2648637770,7000,7000,7000,7000,0
20240307,155000,2648637770,7000,7000,7000,7000,0
20240307,154900,2648637770,7000,7000,7000,7000,0
20240307,154800,2648637770,7000,7000,7000,7000,3325
20240307,154700,2648637770,7000,7000,7000,7000,0
20240307,154600,2648637770,7000,7000,7000,7000,0
20240307,154500,2648637770,7000,7000,7000,7000,0
20240307,154400,2648637770,7000,7000,7000,7000,0
20240307,154300,2648637770,7000,7000,7000,7000,0
20240307,154200,2648637770,7000,7000,7000,7000,0
20240307,154100,2648637770,7000,7000,7000,7000,0
20240307,154000,2648637770,7000,7000,7000,7000,0
20240307,153900,2648637770,7000,7000,7000,7000,0
20240307,153800,2648637770,7000,7000,7000,7000,0
20240307,153700,2648637770,7000,7000,7000,7000,0
20240307,153600,2648637770,7000,7000,7000,7000,0
20240307,153500,2648637770,7000,7000,7000,7000,0
20240307,153400,2648637770,7000,7000,7000,7000,0
20240307,153300,2648637770,7000,7000,7000,7000,0
20240307,153200,2648637770,7000,7000,7000,7000,0
20240307,153100,2648637770,7000,7000,7000,7000,0
20240307,153000,2648637770,7000,7000,7000,7000,3325
20240307,152900,2625362770,6930,6930,6930,6930,0
20240307,152800,2625362770,6930,6930,6930,6930,0
20240307,152700,2625362770,6930,6930,6930,6930,0
20240307,152600,2625362770,6930,6930,6930,6930,0
20240307,152500,2625362770,6930,6930,6930,6930,0
20240307,152400,2625362770,6930,6930,6930,6930,0
20240307,152300,2625362770,6930,6930,6930,6930,0
20240307,152200,2625362770,6930,6930,6930,6930,0
20240307,152100,2625362770,6930,6930,6930,6930,0
20240307,152000,2625362770,6930,6930,6930,6930,0
20240307,151900,2625362770,6930,6900,6930,6870,958
20240307,151800,2618742080,6930,6860,6930,6850,563
20240307,151700,2614855050,6840,6890,6890,6840,312
20240307,151600,2612712260,6930,6940,6940,6920,15
20240307,151500,2612608410,6950,6910,6950,6890,214
20240307,151400,2611126880,6950,7000,7000,6950,571
20240307,151300,2607158380,7000,7000,7000,7000,600
20240307,151200,2602958380,7000,7000,7000,7000,300
20240307,151100,2600858380,7000,7000,7000,7000,580
20240307,151000,2596798380,7000,7010,7020,7000,1188
20240307,150900,2588463110,7010,6990,7020,6990,1937
20240307,150800,2574874460,7000,6950,7000,6950,2209
20240307,150700,2559430080,6950,6950,6980,6940,1259
20240307,150600,2550666840,6950,6940,6950,6930,1971
20240307,150500,2536990320,6940,6930,6940,6860,1461
20240307,150400,2526889370,6930,6900,6930,6900,626
20240307,150300,2522564780,6890,6860,6890,6860,253
20240307,150200,2520827420,6850,6820,6850,6820,27
20240307,150100,2520642560,6800,6840,6840,6790,1471
20240307,150000,2510636230,6840,6840,6840,6840,150
20240307,145900,2509610230,6840,6840,6890,6840,80
20240307,145800,2509062980,6820,6890,6900,6820,2276
20240307,145700,2493461340,6890,6890,6890,6890,0
20240307,145600,2493461340,6890,6890,6890,6890,212
20240307,145500,2492000660,6890,6900,6900,6890,398
20240307,145400,2489254740,6900,6880,6910,6880,876
20240307,145300,2483213540,6890,6890,6890,6890,112
20240307,145200,2482441860,6870,6870,6870,6870,0
20240307,145100,2482441860,6870,6870,6870,6870,0
20240307,145000,2482441860,6870,6870,6870,6870,3
20240307,144900,2482421250,6870,6920,6920,6870,247
20240307,144800,2480724150,6870,6880,6920,6870,237
20240307,144700,2479093770,6920,6920,6920,6920,4
20240307,144600,2479066090,6920,6870,6920,6870,80
20240307,144500,2478512540,6920,6930,6940,6900,259
20240307,144400,2476722670,6950,6920,6950,6910,1103
20240307,144300,2469066360,6920,6890,6920,6890,191
20240307,144200,2467746740,6890,6890,6890,6890,270
20240307,144100,2465886440,6890,6860,6890,6860,12
20240307,144000,2465803820,6890,6850,6890,6850,2077
20240307,143900,2451536670,6850,6850,6850,6850,0
20240307,143800,2451536670,6850,6840,6850,6840,246
20240307,143700,2449851830,6840,6820,6840,6820,97
20240307,143600,2449190270,6810,6840,6840,6810,167
20240307,143500,2448052970,6840,6840,6840,6840,15
20240307,143400,2447950370,6840,6810,6840,6810,5
20240307,143300,2447916290,6840,6810,6840,6800,23
20240307,143200,2447759740,6810,6830,6830,6800,735
20240307,143100,2442751520,6830,6830,6830,6830,28
20240307,143000,2442560280,6840,6860,6860,6840,82
20240307,142900,2441998500,6860,6890,6900,6860,1989
20240307,142800,2428295340,6890,6900,6900,6890,617
20240307,142700,2424038140,6900,6900,6900,6900,34
20240307,142600,2423803540,6900,6900,6900,6900,95
20240307,142500,2423148040,6900,6900,6900,6900,22
20240307,142400,2422996240,6900,6900,6920,6900,221
20240307,142300,2421470960,6920,6920,6920,6920,488
20240307,142200,2418094000,6900,6930,6930,6900,122
20240307,142100,2417251750,6930,6930,6930,6930,58
20240307,142000,2416849810,6930,6900,6930,6900,1896
20240307,141900,2403741370,6900,6920,6920,6900,118
20240307,141800,2402926810,6920,6920,6920,6920,102
20240307,141700,2402220970,6920,6920,6920,6920,137
20240307,141600,2401272930,6900,6920,6920,6900,6
20240307,141500,2401231430,6900,6880,6920,6880,2221
20240307,141400,2385907420,6830,6830,6840,6800,3413
20240307,141300,2362606360,6870,6870,6870,6870,18
20240307,141200,2362482700,6880,6880,6880,6880,95
20240307,141100,2361829100,6880,6870,6880,6810,972
20240307,141000,2355204830,6860,6860,6860,6860,0
20240307,140900,2355204830,6860,6870,6870,6860,166
20240307,140800,2354065890,6860,6890,6890,6860,283
20240307,140700,2352121200,6880,6890,6890,6880,198
20240307,140600,2350758340,6890,6890,6890,6890,6
20240307,140500,2350717000,6890,6890,6890,6890,0
20240307,140400,2350717000,6890,6840,6890,6830,418
20240307,140300,2347845750,6830,6850,6850,6830,503
20240307,140200,2344408590,6850,6880,6880,6850,60
20240307,140100,2343996190,6880,6880,6880,6880,50
20240307,140000,2343652190,6840,6830,6880,6830,458
20240307,135900,2340521940,6830,6830,6830,6830,11
20240307,135800,2340446810,6830,6830,6830,6830,37
20240307,135700,2340194100,6880,6870,6880,6830,290
20240307,135600,2338211540,6880,6870,6880,6870,2
20240307,135500,2338197790,6840,6850,6850,6820,1396
20240307,135400,2328653020,6860,6860,6870,6840,205
20240307,135300,2327246820,6850,6870,6870,6800,1148
20240307,135200,2319402220,6930,6910,6930,6910,34
20240307,135100,2319166950,6920,6880,6920,6800,1350
20240307,135000,2309923930,6880,6920,6920,6880,483
20240307,134900,2306588020,6920,6920,6920,6920,52
20240307,134800,2306228180,6950,6960,6980,6950,572
20240307,134700,2302244980,6970,6970,6970,6930,302
20240307,134600,2300143180,6970,6950,6970,6940,178
20240307,134500,2298907390,6980,7000,7000,6970,167
20240307,134400,2297740810,7000,6910,7000,6910,919
20240307,134300,2291325650,6910,6910,6910,6910,186
20240307,134200,2290040390,6910,6940,6970,6910,402
20240307,134100,2287254250,6980,6980,7000,6980,1069
20240307,134000,2279778220,6950,6990,6990,6950,453
20240307,133900,2276623610,6990,6950,6990,6950,202
20240307,133800,2275212670,6950,6950,7000,6950,2976
20240307,133700,2254392230,6910,6950,6960,6910,101
20240307,133600,2253689940,6960,6940,6960,6940,200
20240307,133500,2252300250,6900,6900,6900,6900,59
20240307,133400,2251893150,6940,6940,6940,6940,439
20240307,133300,2248846490,6940,6940,6940,6930,52
20240307,133200,2248485950,6950,6890,6950,6880,1231
20240307,133100,2239955880,6900,6910,6910,6900,189
20240307,133000,2238651360,6920,6920,6930,6920,465
20240307,132900,2235433420,6950,6920,6960,6910,1204
20240307,132800,2227069360,6990,6910,7000,6880,2888
20240307,132700,2206939650,6990,6900,6990,6890,3177
20240307,132600,2184858360,6950,6920,6950,6910,560
20240307,132500,2180984100,6910,6890,6930,6890,242
20240307,132400,2179309180,6870,6890,6890,6870,3
20240307,132300,2179288550,6890,6860,6890,6850,1310
20240307,132200,2170300590,6850,6850,6860,6850,492
20240307,132100,2166928360,6870,6870,6870,6860,111
20240307,132000,2166165900,6850,6890,6890,6850,443
20240307,131900,2163125170,6880,6860,6880,6850,1590
20240307,131800,2152218830,6860,6900,6910,6860,857
20240307,131700,2146338570,6850,6860,6860,6850,55
20240307,131600,2145961760,6910,6830,6910,6830,56
20240307,131500,2145577210,6830,6870,6870,6830,507
20240307,131400,2142101750,6900,6900,6900,6890,970
20240307,131300,2135414330,6900,6870,6920,6860,2008
20240307,131200,2121580680,6870,6900,6920,6870,529
20240307,131100,2117933360,6900,6880,6930,6870,920
20240307,131000,2111592780,6870,6890,6920,6800,1335
20240307,130900,2102467510,6890,6900,6930,6890,1490
20240307,130800,2092181970,6910,6910,6910,6900,222
20240307,130700,2090648250,6920,6930,6960,6920,118
20240307,130600,2089831330,6980,6920,6980,6920,723
20240307,130500,2084827330,6900,6900,6930,6900,1349
20240307,130400,2075504770,6930,6960,6960,6910,2232
20240307,130300,2060033580,7020,6950,7030,6930,5140
20240307,130200,2024143330,6950,7040,7040,6950,1700
20240307,130100,2012262900,7050,7060,7070,6970,3504
20240307,130000,1987671760,7080,6930,7080,6930,4297
20240307,125900,1957596180,6930,6870,6930,6870,965
20240307,125800,1950931490,6870,6880,6930,6870,2883
20240307,125700,1931096460,6940,6900,6940,6900,852
20240307,125600,1925204160,6900,6910,6910,6900,1356
20240307,125500,1915846540,6910,6950,6950,6880,1581
20240307,125400,1904924440,6960,6870,6960,6810,3604
20240307,125300,1880015610,6880,6820,6880,6750,12896
20240307,125200,1792449370,6860,6970,7100,6810,36801
20240307,125100,1534053940,6980,6980,6980,6920,6352
20240307,125000,1489740560,6970,6970,6970,6970,0
20240307,124900,1489740560,6970,6850,6970,6850,5473
20240307,124800,1451780750,6830,6820,6910,6810,8211
20240307,124700,1395177900,6880,6820,6880,6820,578
20240307,124600,1391231430,6820,6840,6840,6820,357
20240307,124500,1388790900,6840,6850,6850,6830,129
20240307,124400,1387908010,6850,6870,6870,6850,27
20240307,124300,1387722560,6870,6820,6870,6820,1632
20240307,124200,1376543980,6820,6820,6820,6820,25
20240307,124100,1376373480,6840,6820,6840,6820,22
20240307,124000,1376223300,6820,6820,6820,6820,10
20240307,123900,1376155100,6840,6850,6850,6840,142
20240307,123800,1375183280,6850,6870,6870,6850,353
20240307,123700,1372762090,6870,6840,6870,6840,30
20240307,123600,1372556860,6840,6840,6840,6840,510
20240307,123500,1369068460,6840,6840,6840,6840,124
20240307,123400,1368220300,6870,6870,6870,6870,149
20240307,123300,1367196670,6870,6860,6870,6860,500
20240307,123200,1363761730,6870,6870,6870,6870,162
20240307,123100,1362648790,6800,6800,6800,6800,324
20240307,123000,1360445590,6800,6890,6890,6800,524
20240307,122900,1356847060,6890,6770,6890,6770,4001
20240307,122800,1329437620,6770,6770,6770,6770,2
20240307,122700,1329424080,6780,6780,6780,6780,20
20240307,122600,1329288480,6790,6800,6800,6790,42
20240307,122500,1329003290,6800,6800,6800,6800,88
20240307,122400,1328404890,6820,6820,6830,6810,1002
20240307,122300,1321572790,6830,6830,6830,6830,129
20240307,122200,1320691720,6830,6820,6830,6820,194
20240307,122100,1319367540,6830,6790,6830,6780,2396
20240307,122000,1303050200,6810,6810,6810,6790,127
20240307,121900,1302185430,6810,6820,6830,6810,157
20240307,121800,1301114840,6820,6830,6830,6820,99
20240307,121700,1300439460,6830,6800,6830,6800,235
20240307,121600,1298836990,6800,6800,6800,6800,1002
20240307,121500,1292023390,6800,6760,6800,6760,3982
20240307,121400,1264946350,6760,6760,6760,6760,0
20240307,121300,1264946350,6760,6760,6760,6760,30
20240307,121200,1264743550,6760,6760,6760,6760,3
20240307,121100,1264723270,6750,6770,6770,6750,726
20240307,121000,1259818550,6800,6800,6800,6800,20
20240307,120900,1259682550,6810,6800,6810,6800,88
20240307,120800,1259083280,6810,6810,6810,6810,15
20240307,120700,1258981130,6810,6790,6810,6770,111
20240307,120600,1258226960,6790,6790,6790,6790,66
20240307,120500,1257778820,6820,6820,6820,6800,257
20240307,120400,1256026160,6830,6820,6830,6820,192
20240307,120300,1254714970,6830,6860,6870,6830,2096
20240307,120200,1240331320,6830,6880,6880,6830,563
20240307,120100,1236478520,6890,6820,6890,6810,3741
20240307,120000,1210823090,6830,6810,6830,6810,44
20240307,115900,1210523150,6810,6810,6810,6810,9
20240307,115800,1210461860,6810,6790,6810,6790,1307
20240307,115700,1201574930,6780,6780,6780,6780,340
20240307,115600,1199269730,6780,6780,6780,6780,20
20240307,115500,1199134130,6780,6790,6790,6780,29
20240307,115400,1198937420,6800,6770,6800,6770,194
20240307,115300,1197620880,6770,6770,6770,6770,52
20240307,115200,1197268840,6780,6780,6780,6780,30
20240307,115100,1197065440,6760,6770,6770,6760,486
20240307,115000,1193779590,6770,6780,6780,6770,116
20240307,114900,1192994080,6780,6810,6810,6780,328
20240307,114800,1190765940,6810,6800,6810,6790,448
20240307,114700,1187718560,6800,6780,6830,6780,360
20240307,114600,1185271490,6780,6790,6800,6770,374
20240307,114500,1182736060,6800,6710,6800,6710,2698
20240307,114400,1164556870,6710,6710,6750,6710,290
20240307,114300,1162609770,6770,6690,6770,6690,8756
20240307,114200,1103685120,6670,6670,6670,6670,0
20240307,114100,1103685120,6670,6670,6670,6670,0
20240307,114000,1103685120,6670,6690,6690,6670,60
20240307,113900,1103283920,6690,6690,6690,6690,105
20240307,113800,1102581470,6660,6660,6660,6660,100
20240307,113700,1101915470,6650,6640,6680,6640,580
20240307,113600,1098056010,6650,6730,6730,6640,2081
20240307,113500,1084124140,6790,6800,6830,6720,4564
20240307,113400,1053153960,6850,6800,6860,6790,3008
20240307,113300,1032571380,6800,6880,6880,6800,1507
20240307,113200,1022274980,6880,6770,6880,6730,1151
20240307,113100,1014480700,6770,6680,6920,6680,22557
20240307,113000,861615260,6680,6680,6680,6680,1851
20240307,112900,849250580,6680,6690,6690,6680,936
20240307,112800,842995760,6690,6630,6700,6630,5725
20240307,112700,804759100,6640,6600,6640,6600,4086
20240307,112600,777707290,6610,6580,6610,6570,149
20240307,112500,776727540,6590,6610,6610,6590,481
20240307,112400,773549530,6610,6610,6610,6610,3
20240307,112300,773529700,6610,6610,6610,6610,14
20240307,112200,773437160,6590,6590,6590,6590,41
20240307,112100,773166970,6590,6590,6590,6590,10
20240307,112000,773101070,6590,6590,6590,6590,24
20240307,111900,772942910,6590,6570,6600,6570,445
20240307,111800,770007020,6580,6580,6580,6580,85
20240307,111700,769447720,6600,6570,6600,6570,60
20240307,111600,769052020,6600,6550,6600,6550,106
20240307,111500,768352720,6550,6600,6600,6550,2855
20240307,111400,749509920,6600,6580,6600,6580,4812
20240307,111300,717772860,6580,6540,6580,6540,2007
20240307,111200,704611870,6540,6540,6540,6540,148
20240307,111100,703643950,6540,6510,6540,6510,21
20240307,111000,703506830,6540,6540,6540,6540,6
20240307,110900,703467590,6510,6520,6520,6510,280
20240307,110800,701644490,6520,6520,6520,6520,0
20240307,110700,701644490,6520,6560,6560,6520,27
20240307,110600,701467970,6560,6560,6560,6560,0
20240307,110500,701467970,6560,6560,6560,6560,0
20240307,110400,701467970,6560,6550,6560,6550,1566
20240307,110300,691200100,6550,6550,6550,6550,0
20240307,110200,691200100,6550,6550,6550,6550,556
20240307,110100,687558300,6550,6530,6550,6530,1429
20240307,110000,678205890,6530,6480,6530,6480,833
20240307,105900,672770160,6510,6510,6510,6510,400
20240307,105800,670166160,6510,6500,6510,6500,231
20240307,105700,668662370,6480,6480,6480,6480,5
20240307,105600,668629970,6500,6460,6500,6460,368
20240307,105500,666243830,6460,6470,6470,6420,1562
20240307,105400,656198800,6510,6510,6510,6510,200
20240307,105300,654896800,6530,6530,6530,6530,0
20240307,105200,654896800,6530,6500,6530,6500,1479
20240307,105100,645258260,6500,6510,6510,6500,44
20240307,105000,644972210,6510,6510,6510,6510,134
20240307,104900,644099870,6500,6500,6500,6500,0
20240307,104800,644099870,6500,6480,6500,6480,4055
20240307,104700,617766530,6480,6480,6480,6480,1
20240307,104600,617760050,6410,6460,6460,6410,265
20240307,104500,616057300,6460,6490,6490,6460,582
20240307,104400,612297280,6490,6490,6490,6490,27
20240307,104300,612122050,6470,6470,6470,6470,0
20240307,104200,612122050,6470,6490,6490,6470,7
20240307,104100,612076690,6480,6470,6480,6470,46
20240307,104000,611778620,6460,6460,6460,6460,200
20240307,103900,610486620,6460,6460,6460,6460,228
20240307,103800,609013740,6460,6460,6460,6460,5
20240307,103700,608981440,6460,6460,6460,6460,10
20240307,103600,608916840,6460,6440,6460,6440,23
20240307,103500,608768580,6450,6460,6460,6450,188
20240307,103400,607555620,6460,6500,6500,6460,30
20240307,103300,607360930,6490,6470,6490,6470,43
20240307,103200,607082070,6450,6450,6450,6450,253
20240307,103100,605450220,6450,6460,6460,6450,220
20240307,103000,604030810,6450,6470,6470,6450,13
20240307,102900,603946860,6500,6500,6500,6500,0
20240307,102800,603946860,6500,6500,6500,6500,0
20240307,102700,603946860,6500,6480,6500,6480,55
20240307,102600,603589900,6500,6430,6500,6430,669
20240307,102500,599252790,6430,6450,6450,6430,118
20240307,102400,598493380,6450,6470,6470,6450,142
20240307,102300,597575300,6470,6440,6470,6440,87
20240307,102200,597013010,6440,6440,6440,6420,233
20240307,102100,595515600,6420,6450,6450,6420,557
20240307,102000,591937510,6420,6430,6430,6420,522
20240307,101900,588586170,6420,6460,6460,6420,848
20240307,101800,583125710,6460,6500,6500,6460,452
20240307,101700,580194890,6500,6500,6510,6500,300
20240307,101600,578244090,6520,6520,6520,6520,1
20240307,101500,578237570,6480,6490,6490,6480,753
20240307,101400,573357330,6520,6490,6520,6490,63
20240307,101300,572948070,6490,6520,6520,6490,340
20240307,101200,570737970,6570,6570,6570,6570,0
20240307,101100,570737970,6570,6580,6580,6570,141
20240307,101000,569810930,6580,6580,6600,6510,500
20240307,100900,566518910,6580,6530,6580,6530,112
20240307,100800,565785910,6490,6570,6570,6490,20
20240307,100700,565656030,6460,6590,6600,6460,319
20240307,100600,563569920,6570,6560,6570,6560,150
20240307,100500,562584790,6560,6560,6570,6440,996
20240307,100400,556090220,6570,6570,6570,6550,522
20240307,100300,552660880,6570,6610,6610,6570,364
20240307,100200,550255950,6610,6680,6680,6580,905
20240307,100100,544258590,6700,6690,6700,6680,4026
20240307,100000,517302830,6690,6650,6690,6650,1922
20240307,095900,504472090,6650,6630,6650,6610,482
20240307,095800,501280690,6630,6630,6630,6590,436
20240307,095700,498396980,6630,6630,6630,6620,362
20240307,095600,495998920,6590,6600,6600,6590,277
20240307,095500,494170750,6600,6670,6700,6600,2340
20240307,095400,478625060,6700,6680,6720,6680,1880
20240307,095300,466037670,6680,6620,6680,6620,2016
20240307,095200,452622000,6620,6550,6630,6520,5377
20240307,095100,417144700,6530,6560,6560,6530,895
20240307,095000,411286250,6550,6510,6550,6510,1229
20240307,094900,403246050,6520,6510,6530,6460,9004
20240307,094800,344703880,6510,6460,6510,6460,2307
20240307,094700,329725020,6450,6380,6450,6380,118
20240307,094600,328966850,6460,6440,6460,6430,412
20240307,094500,326309340,6430,6380,6430,6350,4433
20240307,094400,297846060,6350,6360,6360,6350,1200
20240307,094300,290219600,6390,6380,6390,6360,2010
20240307,094200,277418480,6370,6390,6390,6370,1000
20240307,094100,271038480,6430,6430,6430,6430,10
20240307,094000,270974180,6430,6380,6430,6370,602
20240307,093900,267139120,6430,6420,6430,6400,586
20240307,093800,263388390,6420,6380,6420,6380,10
20240307,093700,263324310,6370,6390,6390,6370,250
20240307,093600,261727080,6390,6390,6390,6390,185
20240307,093500,260544930,6390,6390,6390,6390,102
20240307,093400,259893150,6390,6400,6400,6390,205
20240307,093300,258581200,6400,6400,6400,6400,25
20240307,093200,258421200,6400,6420,6420,6400,469
20240307,093100,255416490,6420,6420,6430,6420,47
20240307,093000,255114670,6460,6460,6460,6460,0
20240307,092900,255114670,6460,6500,6500,6460,488
20240307,092800,251959390,6500,6500,6530,6500,2756
20240307,092700,234003510,6500,6460,6500,6460,1073
20240307,092600,227030860,6480,6440,6480,6410,653
20240307,092500,222815600,6450,6450,6450,6450,0
20240307,092400,222815600,6450,6450,6450,6450,0
20240307,092300,222815600,6450,6450,6450,6450,495
20240307,092200,219622850,6450,6440,6450,6430,1552
20240307,092100,209612930,6400,6430,6430,6400,392
20240307,092000,207102010,6410,6410,6410,6410,255
20240307,091900,205467460,6410,6410,6410,6410,359
20240307,091800,203166270,6410,6410,6410,6410,58
20240307,091700,202794490,6430,6430,6430,6430,500
20240307,091600,199579490,6410,6450,6470,6410,936
20240307,091500,193553670,6450,6500,6500,6450,1101
20240307,091400,186398700,6510,6480,6520,6480,3846
20240307,091300,161405110,6490,6430,6490,6280,2352
20240307,091200,146271820,6420,6300,6420,6250,4856
20240307,091100,115670920,6330,6360,6370,6330,875
20240307,091000,110103090,6370,6390,6390,6370,122
20240307,090900,109324830,6430,6420,6440,6380,1563
20240307,090800,99298660,6460,6430,6460,6430,1051
20240307,090700,92522840,6440,6450,6450,6440,561
20240307,090600,88909700,6440,6450,6500,6430,1871
20240307,090500,76813400,6420,6480,6480,6420,1683
20240307,090400,65966840,6490,6400,6560,6400,6414
20240307,090300,24366680,6400,6270,6410,6270,2645
20240307,090200,7542350,6260,6210,6260,6210,15
20240307,090100,7448750,6270,6220,6270,6210,370
20240307,090000,5148080,6340,6340,6340,6340,812
Reference in New Issue Copy Permalink